Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 15.15 | 15.15 | 14.92 | 15.00 | 13,545,018 | -0.02(-0.15%) |
May 30, 2001 | 15.14 | 15.18 | 14.93 | 15.03 | 15,694,385 | -0.05(-0.35%) |
May 29, 2001 | 15.05 | 15.18 | 15.01 | 15.08 | 13,712,069 | +0.03(+0.20%) |
May 25, 2001 | 15.11 | 15.12 | 15.00 | 15.05 | 7,090,455 | -0.03(-0.20%) |
May 24, 2001 | 15.23 | 15.23 | 14.98 | 15.08 | 17,120,618 | -0.04(-0.29%) |
May 23, 2001 | 15.40 | 15.44 | 15.07 | 15.12 | 16,521,239 | -0.20(-1.28%) |
May 22, 2001 | 15.57 | 15.57 | 15.28 | 15.32 | 10,650,869 | -0.25(-1.62%) |
May 21, 2001 | 15.55 | 15.62 | 15.37 | 15.57 | 13,064,222 | -0.06(-0.37%) |
May 18, 2001 | 15.78 | 15.78 | 15.39 | 15.63 | 19,030,880 | +0.05(+0.32%) |
May 17, 2001 | 15.41 | 15.66 | 15.30 | 15.58 | 16,066,615 | +0.14(+0.91%) |
May 16, 2001 | 15.09 | 15.49 | 14.99 | 15.44 | 18,286,744 | +0.42(+2.77%) |
May 15, 2001 | 15.13 | 15.16 | 14.91 | 15.02 | 14,594,499 | -0.11(-0.73%) |
May 14, 2001 | 15.08 | 15.16 | 15.07 | 15.13 | 6,593,503 | +0.08(+0.54%) |
May 11, 2001 | 15.09 | 15.14 | 15.01 | 15.05 | 11,504,218 | +0.00(+0.02%) |
May 10, 2001 | 15.20 | 15.24 | 15.03 | 15.05 | 20,142,722 | -0.16(-1.03%) |
May 09, 2001 | 15.16 | 15.22 | 15.01 | 15.20 | 14,683,356 | +0.05(+0.31%) |
May 08, 2001 | 15.18 | 15.18 | 15.01 | 15.16 | 8,476,622 | -0.02(-0.15%) |
May 07, 2001 | 15.20 | 15.23 | 15.07 | 15.18 | 10,099,310 | +0.05(+0.35%) |
May 04, 2001 | 14.97 | 15.14 | 14.95 | 15.13 | 9,124,147 | +0.15(+1.03%) |
May 03, 2001 | 15.12 | 15.12 | 14.86 | 14.97 | 10,280,255 | -0.11(-0.76%) |
May 02, 2001 | 14.98 | 15.16 | 14.83 | 15.09 | 17,242,756 | +0.11(+0.72%) |
May 01, 2001 | 14.95 | 15.10 | 14.89 | 14.98 | 14,778,352 | +0.05(+0.33%) |
Apr 30, 2001 | 14.84 | 14.96 | 14.82 | 14.93 | 13,995,765 | +0.17(+1.15%) |
Apr 27, 2001 | 14.79 | 14.81 | 14.61 | 14.76 | 14,131,474 | -0.03(-0.18%) |
Apr 26, 2001 | 14.51 | 14.81 | 14.33 | 14.79 | 17,529,038 | +0.24(+1.65%) |
Apr 25, 2001 | 14.32 | 14.57 | 14.31 | 14.55 | 10,491,573 | +0.23(+1.61%) |
Apr 24, 2001 | 14.31 | 14.37 | 14.24 | 14.32 | 12,713,641 | +0.09(+0.66%) |
Apr 23, 2001 | 14.29 | 14.41 | 14.06 | 14.22 | 10,438,582 | -0.03(-0.23%) |
Apr 20, 2001 | 14.22 | 14.34 | 14.07 | 14.25 | 13,761,829 | -0.11(-0.80%) |
Apr 19, 2001 | 14.43 | 14.43 | 14.19 | 14.37 | 11,909,406 | -0.17(-1.17%) |
Apr 18, 2001 | 14.62 | 14.62 | 14.19 | 14.54 | 20,734,346 | -0.08(-0.53%) |
Apr 17, 2001 | 14.37 | 14.65 | 14.36 | 14.62 | 16,297,319 | +0.29(+2.00%) |
Apr 16, 2001 | 14.16 | 14.38 | 14.08 | 14.33 | 10,117,728 | +0.26(+1.81%) |
Apr 12, 2001 | 13.95 | 14.14 | 13.95 | 14.07 | 17,558,440 | +0.02(+0.12%) |
Apr 11, 2001 | 14.16 | 14.25 | 13.97 | 14.06 | 24,716,750 | -0.18(-1.29%) |
Apr 10, 2001 | 14.30 | 14.31 | 14.07 | 14.24 | 26,317,466 | +0.12(+0.87%) |
Apr 09, 2001 | 14.06 | 14.12 | 13.95 | 14.12 | 16,393,285 | +0.13(+0.94%) |
Apr 06, 2001 | 13.73 | 14.16 | 13.70 | 13.99 | 23,288,902 | +0.23(+1.70%) |
Apr 05, 2001 | 13.45 | 13.77 | 13.32 | 13.75 | 21,737,944 | +0.30(+2.27%) |
Apr 04, 2001 | 13.33 | 13.54 | 13.18 | 13.45 | 19,998,936 | +0.12(+0.93%) |
Apr 03, 2001 | 13.42 | 13.57 | 13.28 | 13.32 | 17,959,428 | -0.19(-1.39%) |
Apr 02, 2001 | 13.54 | 13.56 | 13.31 | 13.51 | 18,534,896 | -0.02(-0.17%) |
Mar 30, 2001 | 13.77 | 13.81 | 13.50 | 13.54 | 25,236,320 | -0.14(-1.03%) |
Mar 29, 2001 | 13.35 | 13.71 | 13.32 | 13.68 | 32,277,986 | +0.32(+2.43%) |
Mar 28, 2001 | 12.92 | 13.36 | 12.92 | 13.35 | 55,664,792 | +0.47(+3.64%) |
Mar 27, 2001 | 12.84 | 12.89 | 12.46 | 12.88 | 106,701,592 | -0.33(-2.49%) |
Mar 26, 2001 | 13.54 | 13.54 | 13.16 | 13.21 | 27,478,098 | -0.44(-3.21%) |
Mar 23, 2001 | 13.56 | 13.74 | 13.45 | 13.65 | 18,563,332 | +0.06(+0.47%) |
Mar 22, 2001 | 13.32 | 13.62 | 12.95 | 13.59 | 21,915,336 | +0.09(+0.65%) |
Mar 21, 2001 | 14.00 | 14.01 | 13.36 | 13.50 | 19,170,142 | -0.55(-3.93%) |
Mar 20, 2001 | 14.21 | 14.29 | 14.03 | 14.05 | 10,321,937 | -0.18(-1.25%) |
Mar 19, 2001 | 14.11 | 14.31 | 14.07 | 14.23 | 9,303,476 | -0.01(-0.04%) |
Mar 16, 2001 | 14.39 | 14.56 | 14.16 | 14.23 | 18,227,936 | -0.21(-1.46%) |
Mar 15, 2001 | 14.39 | 14.45 | 14.24 | 14.45 | 12,071,287 | +0.02(+0.11%) |
Mar 14, 2001 | 14.53 | 14.56 | 14.25 | 14.43 | 11,219,230 | -0.14(-0.96%) |
Mar 13, 2001 | 14.69 | 14.69 | 14.31 | 14.57 | 16,102,157 | -0.12(-0.84%) |
Mar 12, 2001 | 14.96 | 15.01 | 14.63 | 14.69 | 10,899,022 | -0.27(-1.81%) |
Mar 09, 2001 | 15.16 | 15.20 | 14.77 | 14.96 | 13,395,739 | -0.18(-1.20%) |
Mar 08, 2001 | 14.67 | 15.16 | 14.62 | 15.14 | 12,758,877 | +0.47(+3.24%) |
Mar 07, 2001 | 14.98 | 14.98 | 14.58 | 14.67 | 11,232,478 | -0.31(-2.07%) |
Mar 06, 2001 | 15.20 | 15.20 | 14.93 | 14.98 | 9,767,793 | -0.26(-1.71%) |
Mar 05, 2001 | 15.20 | 15.28 | 15.06 | 15.24 | 6,915,326 | -0.10(-0.68%) |
Mar 02, 2001 | 15.37 | 15.45 | 15.07 | 15.34 | 11,249,926 | +0.01(+0.07%) |